Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 2.430 | 2.474 | 2.416 | 2.459 | 31,826,188 | +0.04(+1.81%) |
Apr 29, 2013 | 2.401 | 2.438 | 2.401 | 2.416 | 40,338,384 | +0.05(+2.15%) |
Apr 26, 2013 | 2.394 | 2.401 | 2.365 | 2.365 | 31,032,634 | -0.04(-1.52%) |
Apr 25, 2013 | 2.343 | 2.438 | 2.336 | 2.401 | 51,033,036 | +0.07(+3.13%) |
Apr 24, 2013 | 2.299 | 2.343 | 2.292 | 2.328 | 39,988,812 | +0.03(+1.27%) |
Apr 23, 2013 | 2.285 | 2.336 | 2.278 | 2.299 | 30,829,976 | +0.01(+0.32%) |
Apr 22, 2013 | 2.256 | 2.336 | 2.241 | 2.292 | 62,993,212 | +0.06(+2.61%) |
Apr 19, 2013 | 2.248 | 2.263 | 2.198 | 2.234 | 82,095,816 | -0.07(-3.15%) |
Apr 18, 2013 | 2.605 | 2.372 | 2.263 | 2.307 | 186,337,760 | -0.30(-11.45%) |
Apr 17, 2013 | 2.525 | 2.641 | 2.496 | 2.605 | 78,621,160 | +0.10(+4.07%) |
Apr 16, 2013 | 2.518 | 2.532 | 2.474 | 2.503 | 24,156,420 | +0.08(+3.30%) |
Apr 15, 2013 | 2.496 | 2.510 | 2.423 | 2.423 | 46,188,120 | -0.12(-4.58%) |
Apr 12, 2013 | 2.540 | 2.554 | 2.496 | 2.540 | 26,073,248 | +0.01(+0.29%) |
Apr 11, 2013 | 2.561 | 2.569 | 2.518 | 2.532 | 35,588,604 | -0.03(-1.14%) |
Apr 10, 2013 | 2.481 | 2.598 | 2.474 | 2.561 | 90,293,152 | +0.11(+4.45%) |
Apr 09, 2013 | 2.409 | 2.467 | 2.401 | 2.452 | 24,464,344 | +0.06(+2.43%) |
Apr 08, 2013 | 2.409 | 2.430 | 2.387 | 2.394 | 28,830,490 | -0.04(-1.50%) |
Apr 05, 2013 | 2.459 | 2.463 | 2.416 | 2.430 | 31,590,964 | -0.03(-1.18%) |
Apr 04, 2013 | 2.467 | 2.474 | 2.416 | 2.459 | 52,424,992 | +0.01(+0.30%) |
Apr 03, 2013 | 2.394 | 2.459 | 2.379 | 2.452 | 62,020,792 | +0.08(+3.37%) |
Apr 02, 2013 | 2.372 | 2.387 | 2.336 | 2.372 | 42,934,124 | +0.00(+0.00%) |
Apr 01, 2013 | 2.401 | 2.416 | 2.365 | 2.372 | 24,481,078 | -0.01(-0.61%) |
Mar 28, 2013 | 2.394 | 2.423 | 2.372 | 2.387 | 50,940,608 | -0.04(-1.80%) |
Mar 27, 2013 | 2.379 | 2.430 | 2.379 | 2.430 | 47,960,320 | +0.03(+1.21%) |
Mar 26, 2013 | 2.387 | 2.423 | 2.379 | 2.401 | 29,941,376 | +0.03(+1.23%) |
Mar 25, 2013 | 2.394 | 2.394 | 2.321 | 2.372 | 63,554,908 | -0.05(-2.10%) |
Mar 22, 2013 | 2.474 | 2.510 | 2.409 | 2.423 | 64,066,592 | -0.09(-3.48%) |
Mar 21, 2013 | 2.459 | 2.532 | 2.459 | 2.510 | 60,209,568 | +0.00(+0.14%) |
Mar 20, 2013 | 2.489 | 2.525 | 2.467 | 2.507 | 54,625,584 | +0.03(+1.32%) |
Mar 19, 2013 | 2.459 | 2.510 | 2.438 | 2.474 | 71,826,560 | +0.04(+1.49%) |
Mar 18, 2013 | 2.394 | 2.489 | 2.387 | 2.438 | 81,616,992 | -0.06(-2.33%) |
Mar 15, 2013 | 2.503 | 2.612 | 2.481 | 2.496 | 156,850,784 | -0.03(-1.15%) |
Mar 14, 2013 | 2.554 | 2.569 | 2.518 | 2.525 | 51,367,520 | +0.01(+0.58%) |
Mar 13, 2013 | 2.583 | 2.583 | 2.510 | 2.510 | 67,935,168 | -0.09(-3.63%) |
Mar 12, 2013 | 2.656 | 2.685 | 2.583 | 2.605 | 70,310,728 | -0.03(-1.10%) |
Mar 11, 2013 | 2.627 | 2.656 | 2.590 | 2.634 | 40,828,852 | -0.04(-1.63%) |
Mar 08, 2013 | 2.685 | 2.729 | 2.641 | 2.678 | 48,023,400 | -0.01(-0.27%) |
Mar 07, 2013 | 2.692 | 2.736 | 2.649 | 2.685 | 62,845,328 | +0.05(+1.93%) |
Mar 06, 2013 | 2.670 | 2.692 | 2.598 | 2.634 | 48,193,816 | +0.07(+2.55%) |
Mar 05, 2013 | 2.525 | 2.627 | 2.554 | 2.569 | 45,334,168 | +0.04(+1.73%) |
Mar 04, 2013 | 2.612 | 2.583 | 2.518 | 2.525 | 90,134,400 | -0.09(-3.34%) |
Mar 01, 2013 | 2.594 | 2.627 | 2.576 | 2.612 | 45,737,256 | -0.04(-1.64%) |
Feb 28, 2013 | 2.663 | 2.707 | 2.627 | 2.656 | 79,638,600 | -0.09(-3.18%) |
Feb 27, 2013 | 2.634 | 2.758 | 2.634 | 2.743 | 79,353,936 | +0.15(+5.60%) |
Feb 26, 2013 | 2.652 | 2.678 | 2.576 | 2.598 | 70,557,928 | -0.04(-1.65%) |
Feb 25, 2013 | 2.838 | 2.845 | 2.627 | 2.641 | 70,335,840 | -0.11(-3.97%) |
Feb 22, 2013 | 2.772 | 2.794 | 2.721 | 2.751 | 62,935,064 | +0.02(+0.80%) |
Feb 21, 2013 | 2.743 | 2.765 | 2.678 | 2.729 | 57,097,420 | -0.05(-1.83%) |
Feb 20, 2013 | 2.838 | 2.852 | 2.772 | 2.780 | 76,286,288 | -0.08(-2.80%) |
Feb 19, 2013 | 2.882 | 2.900 | 2.845 | 2.860 | 38,397,596 | -0.04(-1.50%) |
Feb 15, 2013 | 2.925 | 2.962 | 2.882 | 2.903 | 35,459,868 | +0.01(+0.25%) |
Feb 14, 2013 | 2.823 | 2.903 | 2.801 | 2.896 | 43,132,656 | +0.00(+0.00%) |
Feb 13, 2013 | 2.976 | 2.991 | 2.874 | 2.896 | 51,327,816 | -0.09(-3.16%) |
Feb 12, 2013 | 3.020 | 3.034 | 2.983 | 2.991 | 26,357,998 | -0.03(-0.96%) |
Feb 11, 2013 | 3.020 | 3.034 | 2.983 | 3.020 | 37,532,832 | +0.06(+1.97%) |
Feb 08, 2013 | 2.991 | 3.020 | 2.954 | 2.962 | 36,056,672 | +0.01(+0.25%) |
Feb 07, 2013 | 3.009 | 3.020 | 2.925 | 2.954 | 55,093,284 | -0.04(-1.46%) |
Feb 06, 2013 | 2.845 | 3.020 | 2.831 | 2.998 | 104,389,752 | +0.23(+8.14%) |
Feb 04, 2013 | 2.852 | 2.918 | 2.772 | 2.772 | 87,548,024 | -0.14(-4.75%) |